Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.98 | 50.10 | 49.75 | 49.78 | 323,002 | -0.57(-1.14%) |
May 30, 2019 | 50.19 | 50.45 | 50.11 | 50.36 | 303,916 | +0.23(+0.45%) |
May 29, 2019 | 50.22 | 50.25 | 49.78 | 50.13 | 227,291 | -0.31(-0.61%) |
May 28, 2019 | 50.95 | 51.18 | 50.43 | 50.44 | 190,271 | -0.50(-0.98%) |
May 24, 2019 | 51.14 | 51.18 | 50.76 | 50.94 | 212,137 | +0.05(+0.09%) |
May 23, 2019 | 51.03 | 51.07 | 50.65 | 50.89 | 581,324 | -0.58(-1.13%) |
May 22, 2019 | 51.45 | 51.57 | 51.36 | 51.47 | 209,747 | -0.06(-0.11%) |
May 21, 2019 | 51.30 | 51.56 | 51.22 | 51.53 | 194,894 | +0.44(+0.86%) |
May 20, 2019 | 50.98 | 51.26 | 50.90 | 51.09 | 321,788 | -0.23(-0.44%) |
May 17, 2019 | 51.06 | 51.62 | 50.95 | 51.31 | 215,868 | -0.18(-0.35%) |
May 16, 2019 | 51.20 | 51.75 | 51.20 | 51.49 | 191,229 | +0.52(+1.01%) |
May 15, 2019 | 50.39 | 51.09 | 50.39 | 50.97 | 226,829 | +0.30(+0.59%) |
May 14, 2019 | 50.37 | 50.96 | 50.37 | 50.67 | 281,057 | +0.41(+0.82%) |
May 13, 2019 | 50.43 | 50.51 | 49.99 | 50.26 | 412,936 | -1.05(-2.05%) |
May 10, 2019 | 50.81 | 51.41 | 50.27 | 51.31 | 266,823 | +0.30(+0.59%) |
May 09, 2019 | 50.81 | 51.09 | 50.43 | 51.01 | 350,079 | -0.13(-0.26%) |
May 08, 2019 | 50.97 | 51.37 | 50.86 | 51.14 | 361,139 | +0.15(+0.29%) |
May 07, 2019 | 51.41 | 51.44 | 50.63 | 50.99 | 387,525 | -0.85(-1.65%) |
May 06, 2019 | 51.38 | 51.92 | 51.24 | 51.85 | 318,644 | -0.17(-0.32%) |
May 03, 2019 | 51.89 | 52.03 | 51.78 | 52.02 | 209,365 | +0.23(+0.45%) |
May 02, 2019 | 52.00 | 52.02 | 51.53 | 51.78 | 220,822 | -0.12(-0.23%) |
May 01, 2019 | 52.47 | 52.47 | 51.89 | 51.90 | 289,359 | -0.51(-0.97%) |
Apr 30, 2019 | 52.33 | 52.49 | 52.03 | 52.41 | 241,922 | +0.23(+0.43%) |
Apr 29, 2019 | 52.24 | 52.32 | 52.19 | 52.19 | 155,111 | -0.04(-0.07%) |
Apr 26, 2019 | 52.03 | 52.27 | 51.88 | 52.22 | 408,390 | +0.23(+0.45%) |
Apr 25, 2019 | 51.99 | 52.07 | 51.60 | 51.99 | 548,358 | -0.38(-0.73%) |
Apr 24, 2019 | 52.35 | 52.50 | 52.23 | 52.37 | 285,576 | -0.01(-0.02%) |
Apr 23, 2019 | 52.03 | 52.43 | 51.93 | 52.38 | 381,964 | +0.49(+0.94%) |
Apr 22, 2019 | 51.88 | 51.95 | 51.78 | 51.89 | 340,506 | -0.14(-0.27%) |
Apr 18, 2019 | 52.11 | 52.11 | 51.84 | 52.03 | 347,414 | +0.09(+0.18%) |
Apr 17, 2019 | 52.31 | 52.31 | 51.86 | 51.94 | 207,622 | -0.11(-0.22%) |
Apr 16, 2019 | 52.18 | 52.21 | 51.92 | 52.05 | 241,826 | +0.10(+0.20%) |
Apr 15, 2019 | 51.97 | 51.99 | 51.81 | 51.95 | 196,206 | +0.02(+0.04%) |
Apr 12, 2019 | 51.89 | 51.98 | 51.70 | 51.93 | 298,164 | +0.40(+0.78%) |
Apr 11, 2019 | 51.58 | 51.60 | 51.39 | 51.53 | 379,087 | +0.11(+0.22%) |
Apr 10, 2019 | 51.52 | 51.52 | 51.27 | 51.42 | 437,151 | +0.02(+0.04%) |
Apr 09, 2019 | 51.59 | 51.59 | 51.28 | 51.40 | 489,333 | -0.32(-0.62%) |
Apr 08, 2019 | 51.61 | 51.72 | 51.43 | 51.72 | 331,635 | +0.13(+0.25%) |
Apr 05, 2019 | 51.52 | 51.62 | 51.47 | 51.58 | 347,734 | +0.19(+0.37%) |
Apr 04, 2019 | 51.33 | 51.46 | 51.21 | 51.40 | 360,436 | +0.18(+0.35%) |
Apr 03, 2019 | 51.43 | 51.45 | 51.12 | 51.22 | 348,073 | +0.00(+0.00%) |
Apr 02, 2019 | 51.29 | 51.32 | 51.06 | 51.22 | 383,670 | -0.08(-0.16%) |
Apr 01, 2019 | 51.09 | 51.38 | 51.01 | 51.30 | 284,691 | +0.63(+1.24%) |
Mar 29, 2019 | 50.59 | 50.70 | 50.45 | 50.67 | 385,684 | +0.37(+0.73%) |
Mar 28, 2019 | 50.16 | 50.40 | 50.04 | 50.31 | 343,998 | +0.34(+0.68%) |
Mar 27, 2019 | 50.17 | 50.24 | 49.72 | 49.97 | 292,323 | -0.14(-0.28%) |
Mar 26, 2019 | 50.06 | 50.24 | 49.86 | 50.11 | 209,560 | +0.37(+0.74%) |
Mar 25, 2019 | 49.72 | 49.98 | 49.56 | 49.75 | 402,968 | +0.03(+0.06%) |
Mar 22, 2019 | 50.56 | 50.56 | 49.70 | 49.72 | 798,765 | -0.89(-1.76%) |
Mar 21, 2019 | 50.02 | 50.72 | 49.93 | 50.61 | 444,041 | +0.47(+0.94%) |
Mar 20, 2019 | 50.48 | 50.48 | 49.98 | 50.14 | 409,323 | -0.36(-0.70%) |
Mar 19, 2019 | 50.79 | 50.90 | 50.33 | 50.49 | 483,243 | -0.08(-0.17%) |
Mar 18, 2019 | 50.33 | 50.62 | 50.33 | 50.58 | 254,363 | +0.30(+0.60%) |
Mar 15, 2019 | 50.24 | 50.40 | 50.14 | 50.28 | 316,660 | +0.14(+0.28%) |
Mar 14, 2019 | 50.25 | 50.25 | 50.00 | 50.14 | 205,105 | -0.02(-0.04%) |
Mar 13, 2019 | 50.02 | 50.35 | 49.92 | 50.16 | 235,571 | +0.32(+0.64%) |
Mar 12, 2019 | 49.85 | 49.95 | 49.78 | 49.84 | 272,840 | +0.12(+0.24%) |
Mar 11, 2019 | 49.22 | 49.72 | 49.20 | 49.72 | 216,594 | +0.65(+1.31%) |
Mar 08, 2019 | 49.03 | 49.09 | 48.74 | 49.07 | 453,228 | -0.14(-0.28%) |
Mar 07, 2019 | 49.63 | 49.63 | 49.04 | 49.21 | 312,500 | -0.45(-0.90%) |
Mar 06, 2019 | 49.93 | 49.95 | 49.62 | 49.66 | 228,501 | -0.17(-0.34%) |
Mar 05, 2019 | 49.94 | 50.01 | 49.83 | 49.83 | 293,716 | -0.08(-0.17%) |
Mar 04, 2019 | 50.48 | 50.48 | 49.56 | 49.91 | 358,103 | -0.33(-0.65%) |